Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NY: BGC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.087 2.161 2.050 2.055 71,354 +0.00(+0.00%)
Feb 27, 2003 2.113 2.135 2.045 2.055 74,761 -0.03(-1.52%)
Feb 26, 2003 2.034 2.087 2.008 2.087 115,643 +0.03(+1.54%)
Feb 25, 2003 1.939 2.055 1.928 2.055 265,544 +0.09(+4.57%)
Feb 24, 2003 2.113 2.113 1.960 1.965 33,311 -0.17(-8.15%)
Feb 21, 2003 1.960 2.140 1.955 2.140 55,645 +0.17(+8.87%)
Feb 20, 2003 2.061 2.061 1.950 1.965 29,147 -0.10(-4.86%)
Feb 19, 2003 2.108 2.129 1.928 2.066 67,001 -0.05(-2.49%)
Feb 18, 2003 2.208 2.245 2.045 2.119 19,116 -0.07(-3.14%)
Feb 14, 2003 2.050 2.187 1.992 2.187 109,397 +0.14(+6.70%)
Feb 13, 2003 2.061 2.066 1.971 2.050 847,358 -0.01(-0.51%)
Feb 12, 2003 2.113 2.119 2.061 2.061 116,211 -0.07(-3.23%)
Feb 11, 2003 2.119 2.135 2.087 2.129 80,250 +0.00(+0.00%)
Feb 10, 2003 2.113 2.140 2.113 2.129 81,953 +0.02(+0.75%)
Feb 07, 2003 2.113 2.135 2.113 2.113 127,567 +0.00(+0.00%)
Feb 06, 2003 2.092 2.150 2.087 2.113 50,345 +0.03(+1.27%)
Feb 05, 2003 2.076 2.103 2.045 2.087 501,941 +0.06(+3.13%)
Feb 04, 2003 2.071 2.071 2.008 2.024 101,637 -0.06(-3.04%)
Feb 03, 2003 2.113 2.113 2.061 2.087 257,406 +0.02(+1.02%)
Jan 31, 2003 2.061 2.113 2.008 2.066 195,515 +0.00(+0.00%)
Jan 30, 2003 2.008 2.119 2.008 2.066 213,874 +0.03(+1.30%)
Jan 29, 2003 2.061 2.108 1.960 2.039 300,938 -0.07(-3.50%)
Jan 28, 2003 1.876 2.140 1.849 2.113 975,682 +0.26(+14.29%)
Jan 27, 2003 1.796 1.897 1.712 1.849 310,212 +0.08(+4.48%)
Jan 24, 2003 1.796 1.796 1.691 1.770 210,845 -0.05(-2.90%)
Jan 23, 2003 1.823 1.828 1.675 1.823 293,745 +0.13(+7.48%)
Jan 22, 2003 1.796 1.796 1.680 1.696 182,834 -0.11(-5.87%)
Jan 21, 2003 1.902 1.944 1.796 1.802 460,491 -0.15(-7.59%)
Jan 17, 2003 1.902 1.955 1.796 1.950 155,200 +0.03(+1.37%)
Jan 16, 2003 1.902 1.955 1.860 1.923 149,901 +0.02(+1.11%)
Jan 15, 2003 1.976 2.034 1.855 1.902 274,251 -0.07(-3.74%)
Jan 14, 2003 1.849 1.981 1.849 1.976 143,087 +0.10(+5.35%)
Jan 13, 2003 1.944 1.944 1.855 1.876 119,996 -0.06(-3.01%)
Jan 10, 2003 1.955 2.013 1.928 1.934 257,027 -0.02(-0.81%)
Jan 09, 2003 2.013 2.013 1.891 1.950 610,014 -0.06(-2.89%)
Jan 08, 2003 2.013 2.087 1.918 2.008 68,136 -0.04(-2.06%)
Jan 07, 2003 1.981 2.071 1.981 2.050 114,507 +0.04(+2.11%)
Jan 06, 2003 2.156 2.161 1.981 2.008 192,865 -0.11(-5.24%)
Jan 03, 2003 2.156 2.156 2.087 2.119 382,702 -0.02(-0.99%)
Jan 02, 2003 2.061 2.140 2.018 2.140 61,323 +0.13(+6.58%)
Dec 31, 2002 1.913 2.045 1.913 2.008 184,916 +0.07(+3.54%)
Dec 30, 2002 1.928 1.944 1.849 1.939 126,242 -0.02(-1.08%)
Dec 27, 2002 1.997 2.018 1.960 1.960 33,879 -0.02(-1.07%)
Dec 26, 2002 1.981 2.018 1.939 1.981 441,375 +0.01(+0.54%)
Dec 24, 2002 2.024 2.034 1.939 1.971 48,831 -0.11(-5.09%)
Dec 23, 2002 2.061 2.113 1.955 2.076 88,577 -0.01(-0.25%)
Dec 20, 2002 2.140 2.140 2.008 2.082 137,598 -0.02(-0.76%)
Dec 19, 2002 1.997 2.098 1.987 2.098 70,408 +0.07(+3.66%)
Dec 18, 2002 2.008 2.061 1.981 2.024 83,846 -0.04(-1.80%)
Dec 17, 2002 2.098 2.098 2.008 2.061 79,682 -0.03(-1.27%)
Dec 16, 2002 1.955 2.087 1.939 2.087 353,554 +0.13(+6.76%)
Dec 13, 2002 1.849 2.050 1.849 1.955 120,753 -0.03(-1.33%)
Dec 12, 2002 1.981 1.997 1.928 1.981 83,656 +0.03(+1.35%)
Dec 11, 2002 2.066 2.098 1.902 1.955 210,467 -0.16(-7.50%)
Dec 10, 2002 1.928 2.166 1.928 2.113 104,665 +0.20(+10.19%)
Dec 09, 2002 1.849 1.965 1.849 1.918 130,406 -0.02(-0.82%)
Dec 06, 2002 1.965 2.029 1.865 1.934 266,869 -0.05(-2.66%)
Dec 05, 2002 2.050 2.050 1.939 1.987 276,143 -0.06(-3.09%)
Dec 04, 2002 2.008 2.076 2.002 2.050 124,160 -0.07(-3.48%)
Dec 03, 2002 2.314 2.314 2.124 2.124 73,057 -0.21(-9.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.